SICC Co., Ltd. (HKG:2631)
Hong Kong
· Delayed Price · Currency is HKD 62.70
0.00 (0.00%)
At close: Apr 29, 2026
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.95 | 64.20 | 59.05 | 62.70 | 62.70 | - | 3,286,501 |
| Apr 28, 2026 | 64.95 | 64.90 | 61.90 | 62.70 | 62.70 | -3.39% | 2,646,822 |
| Apr 27, 2026 | 64.65 | 66.65 | 63.50 | 64.90 | 64.90 | 2.53% | 4,466,327 |
| Apr 24, 2026 | 64.35 | 66.55 | 62.30 | 63.30 | 63.30 | -1.63% | 3,078,461 |
| Apr 23, 2026 | 63.75 | 65.40 | 61.40 | 64.35 | 64.35 | 2.96% | 6,180,351 |
| Apr 22, 2026 | 61.35 | 64.85 | 60.35 | 62.50 | 62.50 | 2.38% | 10,002,182 |
| Apr 21, 2026 | 62.05 | 63.30 | 60.05 | 61.05 | 61.05 | -0.65% | 3,269,848 |
| Apr 20, 2026 | 63.10 | 64.45 | 60.05 | 61.45 | 61.45 | -2.61% | 4,464,989 |
| Apr 17, 2026 | 60.10 | 66.20 | 60.00 | 63.10 | 63.10 | 8.79% | 7,006,184 |
| Apr 16, 2026 | 55.50 | 58.40 | 55.10 | 58.00 | 58.00 | 4.60% | 1,603,259 |
| Apr 15, 2026 | 57.10 | 57.80 | 54.70 | 55.45 | 55.45 | -2.20% | 1,445,706 |
| Apr 14, 2026 | 57.65 | 58.35 | 55.60 | 56.70 | 56.70 | -1.39% | 1,507,397 |
| Apr 13, 2026 | 57.35 | 58.95 | 56.75 | 57.50 | 57.50 | -1.29% | 1,418,646 |
| Apr 10, 2026 | 56.15 | 61.75 | 55.50 | 58.25 | 58.25 | 3.83% | 6,878,879 |
| Apr 9, 2026 | 56.30 | 57.45 | 54.95 | 56.10 | 56.10 | 0.09% | 1,177,628 |
| Apr 8, 2026 | 53.60 | 57.15 | 53.30 | 56.05 | 56.05 | 12.41% | 3,602,015 |
| Apr 2, 2026 | 51.75 | 52.65 | 49.56 | 49.86 | 49.86 | -2.81% | 1,248,301 |
| Apr 1, 2026 | 50.95 | 53.05 | 50.65 | 51.30 | 51.30 | 5.17% | 2,196,735 |
| Mar 31, 2026 | 47.38 | 50.70 | 47.38 | 48.78 | 48.78 | 0.87% | 1,814,975 |
| Mar 30, 2026 | 45.90 | 48.70 | 45.20 | 48.36 | 48.36 | 2.28% | 1,426,901 |
| Mar 27, 2026 | 45.20 | 47.56 | 45.20 | 47.28 | 47.28 | 0.94% | 693,137 |
| Mar 26, 2026 | 48.98 | 48.84 | 46.32 | 46.84 | 46.84 | -3.82% | 1,207,061 |
| Mar 25, 2026 | 48.06 | 50.55 | 48.06 | 48.70 | 48.70 | 1.97% | 2,099,527 |
| Mar 24, 2026 | 46.82 | 47.84 | 44.70 | 47.76 | 47.76 | 3.56% | 1,352,403 |
| Mar 23, 2026 | 48.02 | 48.80 | 45.44 | 46.12 | 46.12 | -6.41% | 1,671,052 |
| Mar 20, 2026 | 49.46 | 51.40 | 48.88 | 49.28 | 49.28 | -0.36% | 1,260,792 |
| Mar 19, 2026 | 51.55 | 51.75 | 49.26 | 49.46 | 49.46 | -6.33% | 1,442,857 |
| Mar 18, 2026 | 54.30 | 54.80 | 52.60 | 52.80 | 52.80 | -1.49% | 800,810 |
| Mar 17, 2026 | 56.90 | 56.90 | 53.60 | 53.60 | 53.60 | -4.46% | 743,426 |
| Mar 16, 2026 | 54.90 | 56.60 | 52.85 | 56.10 | 56.10 | 4.08% | 553,063 |
| Mar 13, 2026 | 56.05 | 56.05 | 53.70 | 53.90 | 53.90 | -2.80% | 533,695 |
| Mar 12, 2026 | 55.00 | 57.50 | 54.10 | 55.45 | 55.45 | -0.72% | 685,600 |
| Mar 11, 2026 | 55.00 | 57.75 | 55.00 | 55.85 | 55.85 | 2.10% | 1,448,400 |
| Mar 10, 2026 | 52.95 | 55.05 | 52.75 | 54.70 | 54.70 | 7.25% | 1,798,200 |
| Mar 9, 2026 | 51.65 | 51.80 | 49.38 | 51.00 | 51.00 | -3.95% | 1,651,410 |
| Mar 6, 2026 | 52.25 | 53.70 | 51.85 | 53.10 | 53.10 | 1.82% | 915,000 |
| Mar 5, 2026 | 54.95 | 55.50 | 52.00 | 52.15 | 52.15 | -2.16% | 2,094,900 |
| Mar 4, 2026 | 55.95 | 58.15 | 52.15 | 53.30 | 53.30 | -5.91% | 2,118,000 |
| Mar 3, 2026 | 60.70 | 62.55 | 56.20 | 56.65 | 56.65 | -6.52% | 2,043,105 |
| Mar 2, 2026 | 62.00 | 63.75 | 60.10 | 60.60 | 60.60 | -6.19% | 1,850,060 |
| Feb 27, 2026 | 66.55 | 66.55 | 62.90 | 64.60 | 64.60 | -4.15% | 1,771,500 |
| Feb 26, 2026 | 63.00 | 68.50 | 61.80 | 67.40 | 67.40 | 6.48% | 2,613,280 |
| Feb 25, 2026 | 62.70 | 65.55 | 62.70 | 63.30 | 63.30 | -1.09% | 1,153,888 |
| Feb 24, 2026 | 59.30 | 64.85 | 59.00 | 64.00 | 64.00 | 6.67% | 3,721,454 |
| Feb 23, 2026 | 56.95 | 61.60 | 56.95 | 60.00 | 60.00 | 5.26% | 888,400 |
| Feb 20, 2026 | 57.20 | 57.70 | 56.35 | 57.00 | 57.00 | -0.35% | 276,600 |
| Feb 16, 2026 | 57.60 | 57.70 | 56.20 | 57.20 | 57.20 | -1.21% | 197,500 |
| Feb 13, 2026 | 59.15 | 60.65 | 57.80 | 57.90 | 57.90 | -3.18% | 1,482,900 |
| Feb 12, 2026 | 60.10 | 60.35 | 58.35 | 59.80 | 59.80 | 1.87% | 1,364,600 |
| Feb 11, 2026 | 60.50 | 61.45 | 58.70 | 58.70 | 58.70 | -2.17% | 752,700 |
| Feb 10, 2026 | 60.20 | 61.00 | 58.50 | 60.00 | 60.00 | -0.25% | 1,597,000 |
| Feb 9, 2026 | 58.50 | 61.50 | 58.50 | 60.15 | 60.15 | 4.97% | 1,710,500 |
| Feb 6, 2026 | 57.50 | 61.50 | 56.65 | 57.30 | 57.30 | -1.21% | 1,963,589 |
| Feb 5, 2026 | 57.95 | 59.50 | 56.65 | 58.00 | 58.00 | -0.60% | 1,580,000 |
| Feb 4, 2026 | 59.40 | 59.40 | 56.65 | 58.35 | 58.35 | -1.77% | 1,295,500 |
| Feb 3, 2026 | 54.75 | 59.90 | 54.60 | 59.40 | 59.40 | 8.99% | 2,487,265 |
| Feb 2, 2026 | 55.30 | 55.55 | 52.00 | 54.50 | 54.50 | -1.98% | 1,880,310 |
| Jan 30, 2026 | 58.65 | 59.70 | 55.60 | 55.60 | 55.60 | -5.20% | 2,178,860 |
| Jan 29, 2026 | 61.90 | 61.90 | 58.10 | 58.65 | 58.65 | -4.63% | 1,303,500 |
| Jan 28, 2026 | 59.50 | 62.10 | 58.30 | 61.50 | 61.50 | 3.62% | 1,946,698 |
| Jan 27, 2026 | 60.25 | 61.35 | 55.80 | 59.35 | 59.35 | -3.18% | 3,023,863 |
| Jan 26, 2026 | 67.35 | 67.35 | 61.05 | 61.30 | 61.30 | -8.98% | 2,360,300 |
| Jan 23, 2026 | 66.60 | 68.65 | 65.65 | 67.35 | 67.35 | 1.13% | 2,542,600 |
| Jan 22, 2026 | 70.75 | 71.05 | 66.00 | 66.60 | 66.60 | -4.52% | 1,873,300 |
| Jan 21, 2026 | 66.60 | 70.35 | 65.55 | 69.75 | 69.75 | 3.95% | 2,812,400 |
| Jan 20, 2026 | 69.05 | 74.45 | 66.70 | 67.10 | 67.10 | -2.82% | 4,829,013 |
| Jan 19, 2026 | 66.10 | 69.95 | 63.45 | 69.05 | 69.05 | 1.99% | 4,709,402 |
| Jan 16, 2026 | 60.20 | 70.40 | 60.20 | 67.70 | 67.70 | 13.50% | 10,226,090 |
| Jan 15, 2026 | 58.75 | 60.15 | 58.05 | 59.65 | 59.65 | 1.62% | 728,300 |
| Jan 14, 2026 | 59.10 | 60.50 | 58.15 | 58.70 | 58.70 | -0.51% | 1,529,700 |
| Jan 13, 2026 | 61.75 | 62.70 | 58.80 | 59.00 | 59.00 | -4.45% | 1,700,700 |
| Jan 12, 2026 | 61.80 | 63.20 | 59.60 | 61.75 | 61.75 | -0.08% | 1,682,420 |
| Jan 9, 2026 | 63.45 | 63.50 | 60.95 | 61.80 | 61.80 | -2.60% | 1,002,800 |
| Jan 8, 2026 | 62.60 | 63.90 | 62.00 | 63.45 | 63.45 | 0.87% | 1,237,700 |
| Jan 7, 2026 | 61.20 | 63.95 | 60.80 | 62.90 | 62.90 | 3.37% | 1,952,100 |
| Jan 6, 2026 | 59.50 | 62.30 | 58.80 | 60.85 | 60.85 | 3.49% | 1,607,400 |
| Jan 5, 2026 | 59.50 | 59.75 | 57.30 | 58.80 | 58.80 | -1.01% | 1,127,200 |
| Jan 2, 2026 | 58.55 | 61.20 | 58.55 | 59.40 | 59.40 | 1.45% | 425,800 |
| Dec 31, 2025 | 58.75 | 60.45 | 58.50 | 58.55 | 58.55 | -1.68% | 754,800 |
| Dec 30, 2025 | 60.80 | 62.10 | 58.50 | 59.55 | 59.55 | -2.06% | 1,436,300 |
| Dec 29, 2025 | 62.75 | 64.75 | 60.05 | 60.80 | 60.80 | -3.57% | 2,829,100 |
| Dec 24, 2025 | 61.40 | 65.15 | 59.55 | 63.05 | 63.05 | 2.85% | 2,640,900 |
| Dec 23, 2025 | 58.40 | 62.20 | 58.05 | 61.30 | 61.30 | 3.90% | 2,765,040 |
| Dec 22, 2025 | 57.00 | 59.90 | 57.00 | 59.00 | 59.00 | 1.90% | 1,160,500 |
| Dec 19, 2025 | 57.50 | 58.90 | 57.20 | 57.90 | 57.90 | 0.43% | 772,000 |
| Dec 18, 2025 | 57.60 | 59.80 | 57.60 | 57.65 | 57.65 | -1.71% | 840,500 |
| Dec 17, 2025 | 59.00 | 59.80 | 57.20 | 58.65 | 58.65 | 0.77% | 787,900 |
| Dec 16, 2025 | 58.90 | 60.40 | 57.50 | 58.20 | 58.20 | -1.85% | 1,328,000 |
| Dec 15, 2025 | 58.35 | 60.50 | 58.10 | 59.30 | 59.30 | 0.08% | 1,481,800 |
| Dec 12, 2025 | 55.65 | 60.60 | 55.65 | 59.25 | 59.25 | 6.47% | 3,449,500 |
| Dec 11, 2025 | 56.95 | 58.50 | 55.05 | 55.65 | 55.65 | -2.37% | 1,442,000 |
| Dec 10, 2025 | 58.00 | 58.45 | 56.60 | 57.00 | 57.00 | -1.72% | 1,196,100 |
| Dec 9, 2025 | 57.50 | 59.50 | 56.95 | 58.00 | 58.00 | 0.61% | 1,321,100 |
| Dec 8, 2025 | 58.60 | 60.10 | 57.05 | 57.65 | 57.65 | -1.54% | 1,600,000 |
| Dec 5, 2025 | 61.75 | 61.75 | 58.55 | 58.55 | 58.55 | -5.18% | 2,177,100 |
| Dec 4, 2025 | 58.90 | 62.75 | 56.35 | 61.75 | 61.75 | 4.84% | 4,897,900 |
| Dec 3, 2025 | 56.30 | 58.90 | 56.30 | 58.90 | 58.90 | 3.51% | 1,509,275 |
| Dec 2, 2025 | 58.90 | 60.95 | 56.60 | 56.90 | 56.90 | -3.40% | 2,279,500 |
| Dec 1, 2025 | 57.00 | 59.20 | 56.55 | 58.90 | 58.90 | 3.33% | 3,072,600 |
| Nov 28, 2025 | 53.70 | 57.80 | 53.35 | 57.00 | 57.00 | 5.95% | 4,984,600 |